Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bombardier (TSX: BBD-B )

69.70 +2.35 (+3.49%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 1.740 1.790 1.640 1.670 12,996,061 -0.02(-1.18%)
Sep 29, 2015 1.580 1.700 1.550 1.690 6,254,585 +0.11(+6.96%)
Sep 28, 2015 1.600 1.610 1.540 1.580 5,633,976 -0.01(-0.63%)
Sep 25, 2015 1.500 1.630 1.500 1.590 14,813,962 +0.13(+8.90%)
Sep 24, 2015 1.550 1.550 1.390 1.460 12,763,542 -0.13(-8.18%)
Sep 23, 2015 1.750 1.750 1.570 1.590 8,229,126 -0.15(-8.62%)
Sep 22, 2015 1.740 1.760 1.720 1.740 4,121,674 -0.02(-1.14%)
Sep 21, 2015 1.740 1.780 1.720 1.760 5,129,358 +0.02(+1.15%)
Sep 18, 2015 1.750 1.790 1.730 1.740 19,194,890 -0.03(-1.69%)
Sep 17, 2015 1.740 1.800 1.700 1.770 6,756,257 +0.06(+3.51%)
Sep 16, 2015 1.710 1.730 1.680 1.710 4,813,708 +0.04(+2.40%)
Sep 15, 2015 1.610 1.745 1.610 1.670 7,765,838 +0.01(+0.60%)
Sep 14, 2015 1.820 1.820 1.570 1.660 17,334,320 -0.20(-10.75%)
Sep 11, 2015 1.950 2.000 1.740 1.860 29,806,172 -0.02(-1.06%)
Sep 10, 2015 1.500 1.880 1.460 1.880 36,883,772 +0.42(+28.77%)
Sep 09, 2015 1.220 1.570 1.210 1.460 34,475,224 +0.27(+22.69%)
Sep 08, 2015 1.220 1.230 1.170 1.190 4,265,076 +0.01(+0.85%)
Sep 04, 2015 1.180 1.180 1.180 0 -0.02(-1.67%)
Sep 03, 2015 1.170 1.210 1.150 1.200 3,751,707 +0.04(+3.45%)
Sep 02, 2015 1.200 1.210 1.140 1.160 7,152,046 -0.01(-0.85%)
Sep 01, 2015 1.250 1.260 1.160 1.170 6,879,377 -0.12(-9.30%)
Aug 31, 2015 1.290 1.290 1.240 1.290 14,558,248 +0.04(+3.20%)
Aug 28, 2015 1.210 1.260 1.210 1.250 6,161,841 +0.05(+4.17%)
Aug 27, 2015 1.200 1.280 1.180 1.200 7,873,793 +0.03(+2.56%)
Aug 26, 2015 1.190 1.200 1.150 1.170 6,420,262 +0.02(+1.74%)
Aug 25, 2015 1.220 1.220 1.090 1.150 11,801,708 +0.04(+3.60%)
Aug 24, 2015 1.240 1.255 1.030 1.110 26,853,556 -0.18(-13.95%)
Aug 21, 2015 1.320 1.370 1.290 1.290 13,132,403 +0.02(+1.57%)
Aug 20, 2015 1.200 1.310 1.180 1.270 30,458,532 +0.08(+6.72%)
Aug 19, 2015 1.210 1.220 1.150 1.190 17,305,538 -0.02(-1.65%)
Aug 18, 2015 1.310 1.330 1.190 1.210 13,515,346 -0.10(-7.63%)
Aug 17, 2015 1.350 1.370 1.280 1.310 7,628,570 -0.04(-2.96%)
Aug 14, 2015 1.470 1.480 1.310 1.350 12,523,395 -0.11(-7.53%)
Aug 13, 2015 1.500 1.550 1.410 1.460 9,388,111 -0.04(-2.67%)
Aug 12, 2015 1.530 1.530 1.480 1.500 4,139,127 -0.01(-0.66%)
Aug 11, 2015 1.580 1.580 1.500 1.510 6,577,194 -0.06(-3.82%)
Aug 10, 2015 1.530 1.620 1.530 1.570 5,499,334 +0.05(+3.29%)
Aug 07, 2015 1.540 1.580 1.515 1.520 3,949,563 -0.02(-1.30%)
Aug 06, 2015 1.590 1.590 1.500 1.540 10,978,673 -0.05(-3.14%)
Aug 05, 2015 1.640 1.640 1.570 1.590 5,080,335 -0.06(-3.64%)
Aug 04, 2015 1.660 1.670 1.550 1.650 9,983,238 +0.02(+1.23%)
Jul 31, 2015 1.630 1.630 1.630 0 -0.13(-7.39%)
Jul 30, 2015 1.850 1.850 1.640 1.760 24,229,888 -0.19(-9.74%)
Jul 29, 2015 1.850 1.950 1.830 1.950 7,114,477 +0.13(+7.14%)
Jul 28, 2015 1.780 1.850 1.770 1.820 8,948,415 +0.04(+2.25%)
Jul 27, 2015 1.780 1.790 1.670 1.780 12,886,199 +0.00(+0.00%)
Jul 24, 2015 1.730 1.800 1.725 1.780 7,015,447 +0.06(+3.49%)
Jul 23, 2015 1.720 1.750 1.670 1.720 9,842,877 +0.03(+1.78%)
Jul 22, 2015 1.760 1.770 1.470 1.690 35,200,076 -0.10(-5.59%)
Jul 21, 2015 1.890 1.900 1.760 1.790 6,296,130 -0.09(-4.79%)
Jul 20, 2015 1.900 1.930 1.880 1.880 4,552,162 -0.03(-1.57%)
Jul 17, 2015 1.960 1.970 1.880 1.910 5,239,570 -0.06(-3.05%)
Jul 16, 2015 1.970 1.970 7,873,988 +0.07(+3.68%)
Jul 15, 2015 2.000 2.010 1.900 1.900 4,473,092 -0.08(-4.04%)
Jul 14, 2015 2.030 2.075 1.960 1.980 4,299,147 -0.03(-1.49%)
Jul 13, 2015 2.000 2.020 1.970 2.010 9,704,263 +0.03(+1.52%)
Jul 10, 2015 2.010 2.010 1.840 1.980 14,646,133 -0.02(-1.00%)
Jul 09, 2015 2.230 2.240 2.000 2.000 11,893,030 -0.18(-8.26%)
Jul 08, 2015 2.300 2.310 2.170 2.180 4,154,286 -0.10(-4.39%)
Jul 07, 2015 2.300 2.300 2.240 2.280 2,013,136 +0.01(+0.44%)
Jul 06, 2015 2.280 2.320 2.270 2.270 4,420,946 -0.03(-1.30%)
Jul 03, 2015 2.310 2.350 2.300 2.300 3,018,037 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.